The Ensign Group, Inc. - ENSG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 08, 2025	136.72	136.28	136.4	137.3	134.68	306,762
May 07, 2025	134.21	136.94	136.94	137.34	133.81	489,483
May 06, 2025	131.71	133.56	133.56	134.02	129.91	289,924
May 05, 2025	132.24	131.78	131.78	133	131.32	456,969
May 02, 2025	129.48	132.32	132.32	133.08	128.08	493,804
May 01, 2025	129.2	128.11	128.11	130.44	126.04	434,014
April 30, 2025	127.27	128.99	128.99	131.29	125.33	482,173
April 29, 2025	126.72	128.12	128.12	128.47	125.5	444,418
April 28, 2025	126.54	127.07	127.07	128.55	125.3	401,903
April 25, 2025	124.96	126.04	126.04	126.26	123.56	252,230
April 24, 2025	124.14	124.87	124.87	126.2	123.69	369,971
April 23, 2025	125.88	124.14	124.14	125.88	122.86	391,812
April 22, 2025	121.9	122.06	122.06	123.57	119.29	346,150
April 21, 2025	127.52	119.93	119.93	127.95	118.73	483,641
April 17, 2025	127.58	127.98	127.98	130.19	127.17	405,900
April 16, 2025	129.54	128.18	128.18	129.87	127.4	270,016
April 15, 2025	129.2	129.09	129.09	130.46	128.31	280,691
April 14, 2025	128.77	129.94	129.94	130.12	127.02	367,100
April 11, 2025	127.81	127.96	127.96	128.86	125.2	351,313
April 10, 2025	126.22	127.69	127.69	129	124.59	321,635
April 09, 2025	123.67	129.29	129.29	132.47	122.56	733,510
April 08, 2025	127.45	123.75	123.75	130.56	122.9	727,206
April 07, 2025	126.53	124.63	124.63	130.44	123.58	795,219
April 04, 2025	132.38	129.33	129.33	135.27	128.9	810,900
April 03, 2025	128.45	133.9	133.9	135.41	128.45	779,813
April 02, 2025	130.23	132.25	132.25	132.56	129.99	331,000
April 01, 2025	129.4	130.45	130.45	131.11	127.23	320,000
March 31, 2025	127.89	129.4	129.4	130.17	127.41	479,231
March 28, 2025	128.95	128.74	128.74	129.5	126.75	305,416
March 27, 2025	129.04	128.44	128.44	129.49	127.65	550,509
March 26, 2025	130.95	128.79	128.79	131.08	128.19	433,900
March 25, 2025	131.35	130.01	130.01	132	128.93	367,900
March 24, 2025	129.19	130.4	130.4	130.54	128.35	345,550
March 21, 2025	128.53	128.24	128.24	129.39	127.26	1.44M
March 20, 2025	129.59	129.59	129.59	131.83	129.39	342,502
March 19, 2025	129	130.79	130.79	130.96	129	287,000
March 18, 2025	129.27	129.59	129.59	130.04	128.27	251,800
March 17, 2025	125.53	129.82	129.82	130.31	125.01	351,904
March 14, 2025	125.07	125.4	125.4	126.37	124.38	309,700
March 13, 2025	125.94	125.47	125.47	126.88	124.91	239,747
March 12, 2025	128.1	125.66	125.66	128.26	124.12	375,540
March 11, 2025	132.36	128.35	128.35	132.36	127.65	452,100
March 10, 2025	130.33	130.3	130.3	133.64	129.9	425,236
March 07, 2025	128.41	130.33	130.33	130.78	128.2	296,390
March 06, 2025	130.39	128.96	128.96	131.38	128.82	320,630
March 05, 2025	128.87	131.5	131.5	131.6	128.87	415,700
March 04, 2025	128.3	129.52	129.52	130.65	128.3	358,400
March 03, 2025	129.15	129.87	129.87	130.98	128.29	568,300
February 28, 2025	132.03	129.15	129.15	132.5	125.14	748,173
February 27, 2025	132.11	132.66	132.66	134.74	131.97	455,100
February 26, 2025	133.66	132.87	132.87	134.28	131.29	531,414
February 25, 2025	129.28	135.9	135.9	136.34	129.07	568,800
February 24, 2025	126.26	129.09	129.09	129.38	126	307,284
February 21, 2025	128.11	126.34	126.34	128.11	125.97	343,000
February 20, 2025	126.37	127.47	127.47	128.68	125.95	406,600
February 19, 2025	127.24	127.12	127.12	128.31	126.02	277,817
February 18, 2025	127.53	128.07	128.07	129.2	127.26	274,843
February 14, 2025	130.93	128.01	128.01	131.3	127.64	416,168
February 13, 2025	126.55	129.57	129.57	129.64	126.22	407,304
February 12, 2025	127.76	126.12	126.12	128.54	125.58	350,300

The Ensign Group, Inc. (ENSG) NASDAQ